Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Railcar Ind (NQ: ARII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.41 29.58 28.41 29.40 0 +0.92(+3.24%)
Apr 29, 2013 29.36 29.51 28.41 28.48 585,949 -0.93(-3.16%)
Apr 26, 2013 29.44 29.49 28.98 29.41 446,178 +0.09(+0.31%)
Apr 25, 2013 31.39 31.39 29.02 29.32 1,348,608 -4.32(-12.85%)
Apr 24, 2013 33.36 33.92 33.19 33.64 318,332 +0.33(+0.99%)
Apr 23, 2013 32.94 33.56 32.81 33.31 205,610 +0.66(+2.02%)
Apr 22, 2013 32.61 33.07 31.82 32.66 175,759 +0.09(+0.28%)
Apr 19, 2013 32.47 32.94 32.03 32.56 125,347 +0.34(+1.05%)
Apr 18, 2013 32.78 33.28 32.05 32.23 179,102 -0.52(-1.58%)
Apr 17, 2013 33.32 34.58 32.59 32.75 288,494 -1.14(-3.35%)
Apr 16, 2013 32.73 34.54 32.54 33.88 335,388 +1.74(+5.40%)
Apr 15, 2013 34.01 34.39 31.91 32.14 388,488 -2.25(-6.54%)
Apr 12, 2013 35.00 35.50 33.89 34.39 218,562 -0.75(-2.13%)
Apr 11, 2013 35.79 36.03 35.04 35.14 239,172 -0.63(-1.75%)
Apr 10, 2013 34.84 35.85 34.84 35.77 207,018 +0.99(+2.84%)
Apr 09, 2013 34.80 35.15 34.35 34.78 215,722 +0.16(+0.45%)
Apr 08, 2013 33.83 34.67 33.40 34.62 275,792 +1.05(+3.11%)
Apr 05, 2013 33.10 33.72 32.32 33.58 185,941 -0.21(-0.63%)
Apr 04, 2013 33.35 34.00 33.17 33.79 254,806 +0.39(+1.16%)
Apr 03, 2013 36.36 36.46 32.53 33.40 885,458 -2.87(-7.92%)
Apr 02, 2013 37.18 37.18 36.13 36.28 363,560 -0.16(-0.43%)
Apr 01, 2013 37.92 38.28 35.93 36.43 558,068 -2.05(-5.33%)
Mar 28, 2013 37.09 38.70 37.04 38.48 526,081 +1.50(+4.05%)
Mar 27, 2013 36.60 37.18 35.77 36.99 194,064 +0.21(+0.56%)
Mar 26, 2013 36.85 37.21 36.38 36.78 141,511 +0.30(+0.81%)
Mar 25, 2013 36.70 37.08 36.24 36.48 144,308 -0.16(-0.43%)
Mar 22, 2013 37.67 37.67 36.57 36.64 163,956 -0.76(-2.03%)
Mar 21, 2013 37.29 37.81 37.13 37.40 227,203 +0.18(+0.49%)
Mar 20, 2013 36.12 37.37 36.12 37.22 193,370 +1.22(+3.39%)
Mar 19, 2013 37.48 37.55 35.65 36.00 393,448 -1.19(-3.21%)
Mar 18, 2013 37.11 37.60 36.69 37.19 181,621 -0.31(-0.83%)
Mar 15, 2013 37.67 37.76 36.69 37.51 249,456 -0.31(-0.83%)
Mar 14, 2013 37.92 38.30 37.49 37.82 198,168 +0.23(+0.61%)
Mar 13, 2013 37.02 37.90 36.90 37.59 192,171 +0.74(+2.00%)
Mar 12, 2013 37.51 37.65 36.39 36.85 272,156 -0.58(-1.55%)
Mar 11, 2013 37.01 37.73 36.83 37.43 335,911 +0.42(+1.13%)
Mar 08, 2013 37.66 38.28 36.94 37.01 444,165 -0.09(-0.24%)
Mar 07, 2013 37.10 37.54 36.89 37.10 343,609 +0.01(+0.02%)
Mar 06, 2013 38.16 38.43 36.06 37.10 433,552 -0.58(-1.54%)
Mar 05, 2013 37.32 38.57 36.87 37.68 371,337 +0.94(+2.56%)
Mar 04, 2013 35.73 36.93 35.73 36.74 438,613 +1.24(+3.51%)
Mar 01, 2013 35.75 36.33 34.68 35.49 331,735 -0.25(-0.69%)
Feb 28, 2013 34.98 36.02 34.93 35.74 193,032 +0.67(+1.92%)
Feb 27, 2013 34.57 35.58 34.39 35.07 334,211 +0.29(+0.82%)
Feb 26, 2013 35.13 35.48 34.66 34.78 272,266 -0.66(-1.87%)
Feb 22, 2013 33.95 35.47 33.57 35.44 407,095 +1.95(+5.82%)
Feb 21, 2013 35.21 35.35 32.36 33.49 644,826 +0.52(+1.56%)
Feb 20, 2013 33.84 33.99 32.13 32.98 450,684 -1.27(-3.71%)
Feb 19, 2013 34.02 34.42 33.90 34.25 269,173 +0.71(+2.12%)
Feb 15, 2013 34.60 34.79 33.28 33.53 268,834 -0.88(-2.55%)
Feb 14, 2013 34.63 34.79 33.89 34.41 136,825 -0.13(-0.38%)
Feb 13, 2013 33.98 35.04 33.78 34.54 393,682 +1.33(+4.02%)
Feb 12, 2013 31.77 33.23 31.77 33.21 200,207 +1.46(+4.59%)
Feb 11, 2013 31.80 31.84 31.45 31.75 95,373 -0.07(-0.21%)
Feb 08, 2013 31.81 32.40 31.19 31.81 213,334 -0.15(-0.46%)
Feb 07, 2013 32.67 32.67 31.47 31.96 233,055 -0.68(-2.08%)
Feb 06, 2013 32.29 32.66 32.10 32.64 106,522 +0.54(+1.68%)
Feb 04, 2013 33.90 33.98 31.94 32.10 317,037 -0.06(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.